Historical Price

Filter Dates:
Historical price from Feb 01, 2017 to Mar 24, 2017

Date Open High Low Close Volume
Summary
Previous 2 weeks
(27/02/2017to 10/03/2017)
25.50 27.00 25.00 26.00 23,672,500
Previous 4 weeks
(27/01/2017 to 24/02/2017)
26.50 28.50 24.10 25.50 70,747,600
Daily Historical Data
24/03/2017 26.25 26.50 25.50 25.50 1,027,000
23/03/2017 26.25 26.50 26.00 26.00 1,548,100
22/03/2017 26.25 26.75 26.25 26.25 858,900
21/03/2017 27.00 27.00 26.00 26.25 1,186,200
20/03/2017 27.00 27.50 26.75 27.00 4,023,200
17/03/2017 26.75 27.00 26.25 26.75 2,348,200
16/03/2017 25.50 26.75 25.25 26.50 3,289,000
15/03/2017 25.75 26.00 25.25 25.50 1,254,600
14/03/2017 24.80 25.75 24.80 25.50 1,956,000
13/03/2017 25.75 26.00 25.00 25.25 881,400
10/03/2017 26.50 26.50 25.75 26.00 928,300
09/03/2017 26.75 26.75 26.25 26.50 973,100
08/03/2017 26.25 26.50 25.25 26.50 2,359,100
07/03/2017 26.75 27.00 26.25 26.50 2,347,400
06/03/2017 26.75 27.00 26.00 26.50 3,704,000
03/03/2017 26.50 26.75 26.00 26.75 1,564,900
02/03/2017 26.75 27.00 26.25 26.50 3,049,400
01/03/2017 25.25 26.75 25.25 26.50 6,242,500
28/02/2017 25.00 25.50 25.00 25.25 1,026,600
27/02/2017 25.50 25.75 25.25 25.25 1,477,200
24/02/2017 25.25 25.75 24.90 25.50 4,335,600
23/02/2017 24.50 25.25 24.50 24.70 3,583,700
22/02/2017 25.00 25.00 24.10 24.30 5,137,600
21/02/2017 25.50 25.50 25.00 25.00 1,950,100
20/02/2017 25.25 25.50 24.90 25.50 2,308,200
17/02/2017 24.80 25.25 24.50 25.00 3,851,800
16/02/2017 25.75 26.00 24.60 24.70 8,020,800
15/02/2017 26.25 26.50 25.50 25.50 3,330,400
14/02/2017 26.50 26.75 26.00 26.25 1,886,700
10/02/2017 26.50 26.75 26.25 26.50 1,814,400
09/02/2017 26.00 26.50 25.75 26.25 2,829,900
08/02/2017 27.00 27.00 25.25 26.25 10,914,200
07/02/2017 27.50 27.75 26.50 27.25 3,983,400
06/02/2017 27.50 28.00 27.50 27.50 1,951,700
03/02/2017 27.50 27.75 27.00 27.50 1,211,800
02/02/2017 27.50 27.75 27.00 27.50 2,051,800
01/02/2017 28.00 28.25 27.00 27.50 2,898,700

Remark : Volume from SET main board.